Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hon Hai Precision Industry Ltd
(OP:
HNHPF
)
10.81
+0.25 (+2.41%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
5.110
5.200
5.110
5.170
86,065
+0.06(+1.17%)
Apr 29, 2020
5.150
5.170
5.100
5.110
97,137
+0.08(+1.59%)
Apr 28, 2020
5.090
5.090
4.970
5.030
87,353
+0.01(+0.20%)
Apr 27, 2020
5.070
5.070
4.950
5.020
88,164
+0.02(+0.40%)
Apr 24, 2020
4.950
5.120
4.950
5.000
85,000
-0.04(-0.79%)
Apr 23, 2020
5.030
5.070
4.965
5.040
78,293
+0.01(+0.20%)
Apr 22, 2020
4.970
5.050
4.810
5.030
88,760
+0.12(+2.44%)
Apr 21, 2020
4.970
4.990
4.900
4.910
110,560
-0.21(-4.10%)
Apr 20, 2020
5.065
5.160
5.065
5.120
127,765
+0.03(+0.59%)
Apr 17, 2020
5.000
5.150
5.000
5.090
126,700
+0.09(+1.80%)
Apr 16, 2020
5.000
5.020
4.900
5.000
106,904
+0.09(+1.94%)
Apr 15, 2020
4.940
5.000
4.900
4.905
68,530
-0.08(-1.60%)
Apr 14, 2020
5.000
5.050
4.950
4.985
87,457
+0.00(+0.10%)
Apr 13, 2020
4.710
5.000
4.710
4.980
109,580
-0.01(-0.20%)
Apr 09, 2020
5.000
5.050
4.886
4.990
137,400
+0.01(+0.20%)
Apr 08, 2020
5.000
5.000
4.890
4.980
209,685
+0.20(+4.18%)
Apr 07, 2020
4.810
4.830
4.670
4.780
117,083
+0.03(+0.63%)
Apr 06, 2020
4.690
4.750
4.530
4.750
99,512
+0.18(+3.94%)
Apr 03, 2020
4.575
4.660
4.550
4.570
106,000
-0.08(-1.72%)
Apr 02, 2020
4.550
4.650
4.520
4.650
129,453
+0.08(+1.75%)
Apr 01, 2020
4.625
4.660
4.550
4.570
92,317
-0.04(-0.87%)
Mar 31, 2020
4.650
4.670
4.560
4.610
84,724
-0.06(-1.28%)
Mar 30, 2020
4.510
4.730
4.500
4.670
126,193
+0.07(+1.52%)
Mar 27, 2020
4.595
4.670
4.500
4.600
121,200
-0.19(-3.97%)
Mar 26, 2020
4.620
4.850
4.570
4.790
98,863
+0.17(+3.68%)
Mar 25, 2020
4.780
4.810
4.620
4.620
148,586
-0.07(-1.55%)
Mar 24, 2020
4.575
4.700
4.530
4.692
166,995
+0.26(+5.93%)
Mar 23, 2020
4.550
4.600
4.250
4.430
159,996
-0.07(-1.56%)
Mar 20, 2020
4.550
4.650
4.450
4.500
213,200
+0.10(+2.27%)
Mar 19, 2020
4.390
4.500
4.320
4.400
151,280
+0.01(+0.20%)
Mar 18, 2020
4.540
4.580
4.200
4.391
253,896
-0.23(-4.95%)
Mar 17, 2020
4.395
4.640
4.390
4.620
167,054
+0.32(+7.44%)
Mar 16, 2020
4.710
4.710
3.870
4.300
249,988
-0.67(-13.48%)
Mar 13, 2020
4.920
5.020
4.650
4.970
265,500
+0.41(+8.99%)
Mar 12, 2020
4.620
4.890
4.530
4.560
360,617
-0.50(-9.88%)
Mar 11, 2020
5.175
5.200
5.060
5.060
96,014
-0.14(-2.69%)
Mar 10, 2020
5.200
5.270
5.180
5.200
200,827
+0.04(+0.78%)
Mar 09, 2020
5.020
5.200
4.950
5.160
206,821
-0.12(-2.27%)
Mar 06, 2020
5.355
5.380
5.230
5.280
100,200
-0.16(-2.94%)
Mar 05, 2020
5.420
5.560
5.400
5.440
198,987
-0.11(-1.98%)
Mar 04, 2020
5.400
5.550
5.400
5.550
117,248
+0.19(+3.54%)
Mar 03, 2020
5.410
5.470
5.290
5.360
178,250
-0.01(-0.18%)
Mar 02, 2020
5.150
5.370
5.150
5.370
256,555
+0.37(+7.40%)
Feb 28, 2020
4.990
5.110
4.870
5.000
517,900
-0.17(-3.29%)
Feb 27, 2020
5.230
5.300
5.150
5.170
281,615
-0.13(-2.45%)
Feb 26, 2020
5.330
5.400
5.260
5.300
231,027
-0.03(-0.56%)
Feb 25, 2020
5.400
5.470
5.320
5.330
153,924
+0.06(+1.14%)
Feb 24, 2020
5.240
5.390
5.180
5.270
311,209
-0.18(-3.30%)
Feb 21, 2020
5.515
5.530
5.420
5.450
156,200
-0.10(-1.80%)
Feb 20, 2020
5.600
5.610
5.500
5.550
231,094
-0.14(-2.46%)
Feb 19, 2020
5.700
5.740
5.590
5.690
243,598
+0.14(+2.52%)
Feb 18, 2020
5.620
5.650
5.540
5.550
270,762
-0.18(-3.14%)
Feb 14, 2020
5.775
5.830
5.710
5.730
216,300
-0.04(-0.69%)
Feb 13, 2020
5.790
5.860
5.760
5.770
511,187
-0.11(-1.87%)
Feb 12, 2020
5.730
5.920
5.730
5.880
364,580
+0.31(+5.66%)
Feb 11, 2020
5.520
5.600
5.520
5.565
177,123
+0.12(+2.11%)
Feb 10, 2020
5.470
5.510
5.415
5.450
149,234
-0.07(-1.27%)
Feb 07, 2020
5.630
5.630
5.500
5.520
120,600
-0.14(-2.47%)
Feb 06, 2020
5.595
5.660
5.550
5.660
104,332
+0.12(+2.17%)
Feb 05, 2020
5.580
5.650
5.500
5.540
152,813
-0.04(-0.72%)
Feb 04, 2020
5.500
5.600
5.470
5.580
133,392
+0.09(+1.59%)
Feb 03, 2020
5.415
5.550
5.400
5.492
244,706
+0.07(+1.34%)
Jan 31, 2020
5.500
5.540
5.350
5.420
175,000
-0.15(-2.69%)
Jan 30, 2020
5.625
5.650
5.500
5.570
360,270
-0.44(-7.32%)
Jan 29, 2020
6.030
6.080
6.010
6.010
54,916
+0.01(+0.13%)
Jan 28, 2020
5.980
6.040
5.910
6.002
69,435
+0.02(+0.37%)
Jan 27, 2020
6.020
6.040
5.880
5.980
238,780
-0.18(-2.92%)
Jan 24, 2020
6.230
6.230
6.120
6.160
97,900
-0.07(-1.12%)
Jan 23, 2020
6.150
6.230
6.130
6.230
116,745
+0.01(+0.14%)
Jan 22, 2020
6.175
6.230
6.150
6.221
131,009
+0.08(+1.32%)
Jan 21, 2020
6.150
6.200
6.100
6.140
144,088
+0.01(+0.16%)
Jan 17, 2020
6.170
6.220
6.100
6.130
150,900
+0.09(+1.49%)
Jan 16, 2020
6.040
6.076
6.010
6.040
68,766
+0.00(+0.00%)
Jan 15, 2020
6.080
6.080
6.010
6.040
123,482
+0.00(+0.00%)
Jan 14, 2020
6.060
6.080
6.010
6.040
106,432
+0.00(+0.00%)
Jan 13, 2020
6.030
6.060
5.970
6.040
98,316
+0.03(+0.50%)
Jan 10, 2020
5.930
6.030
5.930
6.010
104,600
+0.14(+2.39%)
Jan 09, 2020
5.920
5.980
5.844
5.870
143,000
-0.04(-0.59%)
Jan 08, 2020
5.940
5.940
5.840
5.905
211,194
-0.13(-2.24%)
Jan 07, 2020
6.060
6.070
6.000
6.040
141,504
-0.06(-0.98%)
Jan 06, 2020
6.110
6.110
6.020
6.100
144,989
-0.06(-0.97%)
Jan 03, 2020
6.200
6.200
6.130
6.160
191,900
-0.04(-0.65%)
Jan 02, 2020
6.180
6.200
6.120
6.200
167,119
+0.08(+1.37%)
Dec 31, 2019
6.055
6.130
6.020
6.116
83,200
+0.09(+1.43%)
Dec 30, 2019
6.095
6.100
6.030
6.030
61,496
-0.05(-0.90%)
Dec 27, 2019
6.100
6.110
6.060
6.085
51,400
+0.05(+0.91%)
Dec 26, 2019
6.030
6.090
6.010
6.030
54,340
+0.00(+0.00%)
Dec 24, 2019
6.040
6.070
6.000
6.030
57,700
-0.04(-0.66%)
Dec 23, 2019
6.070
6.080
6.010
6.070
56,802
-0.01(-0.16%)
Dec 20, 2019
6.100
6.140
6.050
6.080
90,500
-0.09(-1.44%)
Dec 19, 2019
6.185
6.210
6.100
6.169
92,427
+0.04(+0.64%)
Dec 18, 2019
6.050
6.130
6.050
6.130
78,320
+0.08(+1.32%)
Dec 17, 2019
6.036
6.050
5.980
6.050
3,265,718
-0.01(-0.17%)
Dec 16, 2019
6.100
6.100
6.010
6.060
79,610
+0.08(+1.34%)
Dec 13, 2019
6.030
6.030
5.950
5.980
101,900
-0.07(-1.16%)
Dec 12, 2019
5.995
6.050
5.980
6.050
113,193
+0.00(+0.00%)
Dec 11, 2019
5.980
6.050
5.950
6.050
79,893
+0.07(+1.17%)
Dec 10, 2019
5.945
6.050
5.900
5.980
68,674
-0.05(-0.83%)
Dec 09, 2019
6.000
6.030
5.990
6.030
147,996
+0.03(+0.50%)
Dec 06, 2019
5.970
6.050
5.910
6.000
135,100
+0.00(+0.00%)
Dec 05, 2019
5.910
6.000
5.860
6.000
143,295
+0.06(+0.99%)
Dec 04, 2019
5.840
5.960
5.840
5.941
91,760
+0.04(+0.70%)
Dec 03, 2019
5.770
5.990
5.760
5.900
163,828
+0.13(+2.25%)
Dec 02, 2019
5.750
5.810
5.720
5.770
95,369
+0.00(+0.00%)
Nov 29, 2019
5.830
5.860
5.750
5.770
103,200
-0.18(-3.03%)
Nov 27, 2019
5.915
5.950
5.870
5.950
78,000
+0.02(+0.34%)
Nov 26, 2019
5.960
6.010
5.880
5.930
158,253
-0.07(-1.13%)
Nov 25, 2019
5.988
6.030
5.930
5.998
133,315
-0.05(-0.86%)
Nov 22, 2019
6.055
6.080
6.020
6.050
153,400
-0.10(-1.63%)
Nov 21, 2019
6.175
6.220
6.150
6.150
151,941
+0.04(+0.65%)
Nov 20, 2019
6.105
6.150
6.060
6.110
359,196
+0.02(+0.33%)
Nov 19, 2019
6.110
6.200
6.050
6.090
128,984
+0.08(+1.33%)
Nov 18, 2019
6.030
6.030
5.990
6.010
98,820
+0.01(+0.20%)
Nov 15, 2019
5.940
6.060
5.940
5.998
141,000
-0.02(-0.37%)
Nov 14, 2019
5.990
6.050
5.966
6.020
231,375
-0.22(-3.53%)
Nov 13, 2019
6.020
6.310
6.006
6.240
153,406
+0.22(+3.65%)
Nov 12, 2019
6.035
6.050
5.960
6.020
123,722
+0.18(+3.03%)
Nov 11, 2019
5.820
5.910
5.780
5.843
168,208
-0.21(-3.42%)
Nov 08, 2019
6.100
6.120
6.030
6.050
81,800
+0.01(+0.16%)
Nov 07, 2019
5.940
6.060
5.930
6.040
124,241
+0.10(+1.65%)
Nov 06, 2019
6.000
6.000
5.930
5.942
70,030
-0.03(-0.47%)
Nov 05, 2019
6.050
6.050
5.950
5.970
141,308
-0.05(-0.76%)
Nov 04, 2019
5.980
6.050
5.860
6.016
290,749
+0.44(+7.81%)
Nov 01, 2019
5.455
5.580
5.410
5.580
184,500
+0.35(+6.69%)
Oct 31, 2019
5.230
5.260
5.200
5.230
74,758
+0.01(+0.19%)
Oct 30, 2019
5.200
5.250
5.160
5.220
73,952
+0.02(+0.38%)
Oct 29, 2019
5.260
5.290
5.170
5.200
196,523
-0.14(-2.62%)
Oct 28, 2019
5.300
5.567
5.300
5.340
102,687
+0.01(+0.23%)
Oct 25, 2019
5.355
5.360
5.300
5.328
104,100
-0.01(-0.19%)
Oct 24, 2019
5.335
5.347
5.270
5.338
131,253
+0.01(+0.15%)
Oct 23, 2019
5.250
5.330
5.250
5.330
150,950
+0.12(+2.30%)
Oct 22, 2019
5.110
5.210
5.110
5.210
144,362
+0.12(+2.26%)
Oct 21, 2019
5.110
5.150
5.050
5.095
93,851
+0.00(+0.10%)
Oct 18, 2019
5.092
5.120
5.010
5.090
113,300
-0.03(-0.59%)
Oct 17, 2019
4.980
5.120
4.980
5.120
117,297
+0.18(+3.64%)
Oct 16, 2019
5.040
5.040
4.930
4.940
89,440
+0.01(+0.20%)
Oct 15, 2019
4.880
4.950
4.850
4.930
110,206
+0.02(+0.41%)
Oct 14, 2019
4.925
4.960
4.840
4.910
98,162
-0.05(-1.01%)
Oct 11, 2019
4.840
4.960
4.820
4.960
126,600
+0.10(+2.06%)
Oct 10, 2019
4.800
4.860
4.750
4.860
66,447
+0.10(+2.10%)
Oct 09, 2019
4.880
4.880
4.745
4.760
50,305
-0.01(-0.23%)
Oct 08, 2019
4.750
4.810
4.730
4.771
65,069
-0.03(-0.60%)
Oct 07, 2019
4.720
4.800
4.710
4.800
53,767
+0.10(+2.13%)
Oct 04, 2019
4.720
4.720
4.680
4.700
59,000
-0.01(-0.21%)
Oct 03, 2019
4.590
4.710
4.580
4.710
98,859
+0.12(+2.61%)
Oct 02, 2019
4.655
4.677
4.560
4.590
107,393
-0.07(-1.50%)
Oct 01, 2019
4.720
4.730
4.620
4.660
98,762
-0.09(-1.89%)
Sep 30, 2019
4.715
4.780
4.700
4.750
72,277
+0.04(+0.74%)
Sep 27, 2019
4.740
4.760
4.700
4.715
82,900
-0.07(-1.36%)
Sep 26, 2019
4.770
4.810
4.740
4.780
51,527
-0.02(-0.52%)
Sep 25, 2019
4.790
4.830
4.760
4.805
91,505
-0.03(-0.52%)
Sep 24, 2019
4.840
4.860
4.800
4.830
107,081
-0.06(-1.23%)
Sep 23, 2019
4.850
4.900
4.820
4.890
92,417
+0.05(+1.03%)
Sep 20, 2019
4.800
4.880
4.800
4.840
64,500
+0.03(+0.62%)
Sep 19, 2019
4.855
4.860
4.790
4.810
231,570
-0.04(-0.82%)
Sep 18, 2019
4.845
4.870
4.820
4.850
73,952
-0.02(-0.41%)
Sep 17, 2019
4.865
4.898
4.810
4.870
198,518
-0.09(-1.81%)
Sep 16, 2019
5.010
5.010
4.920
4.960
85,626
-0.01(-0.20%)
Sep 13, 2019
4.915
5.000
4.910
4.970
78,300
+0.05(+1.10%)
Sep 12, 2019
4.840
4.940
4.830
4.916
116,566
+0.09(+1.78%)
Sep 11, 2019
4.820
4.860
4.800
4.830
75,028
+0.01(+0.21%)
Sep 10, 2019
4.860
4.860
4.780
4.820
141,646
-0.03(-0.62%)
Sep 09, 2019
4.870
4.880
4.830
4.850
126,503
-0.01(-0.21%)
Sep 06, 2019
4.790
4.860
4.760
4.860
126,800
+0.04(+0.83%)
Sep 05, 2019
4.780
4.840
4.760
4.820
77,870
+0.05(+1.05%)
Sep 04, 2019
4.725
4.770
4.725
4.770
86,775
+0.05(+1.06%)
Sep 03, 2019
4.715
4.770
4.680
4.720
150,560
-0.05(-1.05%)
Aug 30, 2019
4.700
4.802
4.700
4.770
91,200
+0.12(+2.58%)
Aug 29, 2019
4.630
4.670
4.600
4.650
93,648
+0.00(+0.04%)
Aug 28, 2019
4.640
4.650
4.600
4.648
149,475
-0.02(-0.47%)
Aug 27, 2019
4.665
4.680
4.600
4.670
156,574
+0.00(+0.00%)
Aug 26, 2019
4.725
4.750
4.660
4.670
61,147
+0.01(+0.21%)
Aug 23, 2019
4.700
4.750
4.650
4.660
113,900
-0.08(-1.69%)
Aug 22, 2019
4.760
4.790
4.720
4.740
76,358
-0.01(-0.21%)
Aug 21, 2019
4.740
4.750
4.720
4.750
95,067
+0.09(+1.93%)
Aug 20, 2019
4.700
4.700
4.640
4.660
118,368
+0.00(+0.00%)
Aug 19, 2019
4.696
4.700
4.640
4.660
102,360
-0.04(-0.85%)
Aug 16, 2019
4.685
4.730
4.680
4.700
68,400
+0.04(+0.90%)
Aug 15, 2019
4.670
4.718
4.640
4.658
64,402
+0.04(+0.82%)
Aug 14, 2019
4.680
4.760
4.600
4.620
83,434
-0.21(-4.35%)
Aug 13, 2019
4.732
4.850
4.730
4.830
71,877
+0.11(+2.33%)
Aug 12, 2019
4.710
4.780
4.710
4.720
67,092
+0.02(+0.43%)
Aug 09, 2019
4.750
4.780
4.680
4.700
68,800
-0.06(-1.26%)
Aug 08, 2019
4.720
4.770
4.720
4.760
88,444
+0.08(+1.60%)
Aug 07, 2019
4.670
4.740
4.650
4.685
85,906
-0.04(-0.74%)
Aug 06, 2019
4.700
4.740
4.650
4.720
105,249
+0.12(+2.64%)
Aug 05, 2019
4.700
4.700
4.570
4.598
182,244
-0.23(-4.79%)
Aug 02, 2019
4.915
4.940
4.800
4.830
207,500
-0.12(-2.46%)
Aug 01, 2019
5.065
5.100
4.950
4.952
110,168
-0.13(-2.52%)
Jul 31, 2019
5.065
5.120
5.020
5.080
107,997
+0.00(+0.10%)
Jul 30, 2019
5.060
5.080
5.000
5.075
214,288
-0.01(-0.29%)
Jul 29, 2019
5.060
5.090
5.040
5.090
127,641
+0.08(+1.60%)
Jul 26, 2019
5.060
5.120
4.970
5.010
110,400
-0.04(-0.79%)
Jul 25, 2019
5.045
5.070
5.010
5.050
68,779
-0.05(-0.98%)
Jul 24, 2019
5.020
5.100
5.012
5.100
109,039
-0.16(-3.04%)
Jul 23, 2019
5.200
5.280
5.165
5.260
157,511
+0.08(+1.54%)
Jul 22, 2019
5.140
5.190
5.100
5.180
120,135
+0.04(+0.78%)
Jul 19, 2019
5.160
5.180
5.140
5.140
132,300
-0.02(-0.39%)
Jul 18, 2019
5.100
5.180
5.100
5.160
78,305
+0.04(+0.78%)
Jul 17, 2019
5.150
5.190
5.100
5.120
86,422
-0.03(-0.58%)
Jul 16, 2019
5.060
5.160
5.055
5.150
66,409
+0.09(+1.78%)
Jul 15, 2019
5.015
5.070
5.000
5.060
78,534
+0.04(+0.80%)
Jul 12, 2019
5.000
5.060
4.970
5.020
76,100
+0.02(+0.40%)
Jul 11, 2019
5.020
5.030
4.950
5.000
122,574
-0.02(-0.40%)
Jul 10, 2019
4.995
5.060
4.950
5.020
83,141
+0.03(+0.70%)
Jul 09, 2019
5.015
5.030
4.950
4.985
84,074
-0.06(-1.29%)
Jul 08, 2019
4.965
5.060
4.965
5.050
90,100
+0.07(+1.49%)
Jul 05, 2019
5.005
5.030
4.950
4.976
148,400
-0.05(-1.07%)
Jul 03, 2019
5.050
5.050
4.980
5.030
49,000
-0.03(-0.59%)
Jul 02, 2019
5.070
5.080
5.038
5.060
77,048
-0.03(-0.59%)
Jul 01, 2019
5.090
5.120
5.060
5.090
172,289
+0.13(+2.62%)
Jun 28, 2019
4.982
5.000
4.920
4.960
35,900
+0.04(+0.81%)
Jun 27, 2019
4.900
4.970
4.900
4.920
96,567
+0.03(+0.61%)
Jun 26, 2019
4.880
4.900
4.860
4.890
83,548
+0.09(+1.85%)
Jun 25, 2019
4.920
4.920
4.796
4.801
139,707
-0.12(-2.42%)
Jun 24, 2019
4.950
4.950
4.900
4.920
112,704
-0.02(-0.40%)
Jun 21, 2019
4.955
4.955
4.900
4.940
64,200
-0.04(-0.80%)
Jun 20, 2019
5.000
5.000
4.900
4.980
104,203
-0.01(-0.20%)
Jun 19, 2019
4.900
5.000
4.860
4.990
170,938
+0.12(+2.46%)
Jun 18, 2019
4.830
4.900
4.830
4.870
152,288
+0.04(+0.89%)
Jun 17, 2019
4.825
4.850
4.780
4.827
148,335
+0.08(+1.62%)
Jun 14, 2019
4.705
4.751
4.670
4.750
91,800
+0.04(+0.85%)
Jun 13, 2019
4.750
4.760
4.690
4.710
68,955
+0.05(+1.18%)
Jun 12, 2019
4.650
4.720
4.650
4.655
93,124
+0.00(+0.11%)
Jun 11, 2019
4.630
4.690
4.630
4.650
68,043
+0.03(+0.65%)
Jun 10, 2019
4.640
4.690
4.620
4.620
225,096
-0.03(-0.65%)
Jun 07, 2019
4.655
4.700
4.630
4.650
144,600
+0.04(+0.98%)
Jun 06, 2019
4.630
4.630
4.600
4.605
297,751
-0.10(-2.23%)
Jun 05, 2019
4.740
4.740
4.680
4.710
743,581
+0.01(+0.21%)
Jun 04, 2019
4.665
4.710
4.520
4.700
555,199
-0.01(-0.21%)
Jun 03, 2019
4.705
4.750
4.660
4.710
102,699
-0.03(-0.63%)
May 31, 2019
4.695
4.770
4.695
4.740
150,900
-0.04(-0.84%)
May 30, 2019
4.640
4.780
4.640
4.780
79,298
+0.20(+4.37%)
May 29, 2019
4.550
4.630
4.550
4.580
71,581
+0.04(+0.88%)
May 28, 2019
4.500
4.550
4.490
4.540
166,670
+0.03(+0.67%)
May 24, 2019
4.480
4.550
4.460
4.510
44,700
-0.01(-0.22%)
May 23, 2019
4.525
4.570
4.451
4.520
104,602
-0.15(-3.21%)
May 22, 2019
4.740
4.740
4.620
4.670
72,151
-0.07(-1.48%)
May 21, 2019
4.720
4.800
4.700
4.740
86,128
+0.08(+1.72%)
May 20, 2019
4.700
4.700
4.650
4.660
70,358
-0.04(-0.85%)
May 17, 2019
4.800
4.830
4.700
4.700
92,000
-0.18(-3.69%)
May 16, 2019
4.930
4.970
4.860
4.880
122,293
-0.12(-2.40%)
May 15, 2019
4.870
5.000
4.870
5.000
101,503
+0.18(+3.73%)
May 14, 2019
4.910
4.910
4.750
4.820
222,837
-0.25(-4.93%)
May 13, 2019
5.130
5.130
5.020
5.070
154,619
-0.35(-6.54%)
May 10, 2019
5.480
5.480
5.380
5.425
66,200
+0.02(+0.46%)
May 09, 2019
5.505
5.510
5.350
5.400
115,035
-0.12(-2.17%)
May 08, 2019
5.540
5.540
5.476
5.519
48,951
+0.01(+0.17%)
May 07, 2019
5.600
5.650
5.500
5.510
68,296
-0.08(-1.47%)
May 06, 2019
5.580
5.780
5.540
5.592
123,509
-0.15(-2.58%)
May 03, 2019
5.715
5.748
5.690
5.740
61,600
+0.07(+1.23%)
May 02, 2019
5.650
5.727
5.650
5.670
75,592
-0.03(-0.53%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.